Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Oil & Gas 2X ETF (NY: DIG )

44.76 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.308 9.359 9.308 9.359 1,264 +0.05(+0.55%)
May 27, 2005 9.287 9.308 9.287 9.308 1,069 +0.10(+1.12%)
May 26, 2005 9.225 9.225 9.205 9.205 4,861 +0.04(+0.45%)
May 25, 2005 9.153 9.164 9.153 9.164 1,264 +0.06(+0.68%)
May 24, 2005 8.979 9.102 8.979 9.102 4,278 +0.25(+2.79%)
May 23, 2005 8.845 8.855 8.845 8.855 2,430 -0.19(-2.05%)
May 20, 2005 9.040 9.040 9.040 9.040 972 +0.14(+1.62%)
May 19, 2005 8.845 8.896 8.845 8.896 2,333 +0.08(+0.93%)
May 18, 2005 8.793 8.814 8.793 8.814 3,111 +0.21(+2.39%)
May 17, 2005 8.680 8.680 8.608 8.608 1,944 -0.08(-0.95%)
May 16, 2005 8.752 8.752 8.691 8.691 4,375 -0.15(-1.74%)
May 13, 2005 8.855 8.855 8.845 8.845 12,445 +0.00(+0.00%)
May 12, 2005 9.153 9.153 8.845 8.845 5,250 -0.41(-4.44%)
May 11, 2005 9.513 9.513 9.256 9.256 4,375 -0.28(-2.91%)
May 10, 2005 9.544 9.544 9.534 9.534 972 +0.05(+0.54%)
May 09, 2005 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
May 06, 2005 9.482 9.482 9.482 9.482 291 +0.00(+0.00%)
May 05, 2005 9.482 9.482 9.482 9.482 2,236 +0.02(+0.22%)
May 04, 2005 9.308 9.462 9.308 9.462 2,041 +0.33(+3.60%)
May 03, 2005 9.133 9.133 9.133 9.133 194 +0.03(+0.34%)
May 02, 2005 9.122 9.122 9.102 9.102 2,236 -0.01(-0.11%)
Apr 29, 2005 9.102 9.112 9.102 9.112 680 +0.05(+0.57%)
Apr 28, 2005 9.308 9.308 9.061 9.061 11,959 -0.35(-3.72%)
Apr 27, 2005 9.565 9.565 9.410 9.410 2,430 -0.26(-2.66%)
Apr 26, 2005 9.668 9.668 9.668 9.668 0 +0.00(+0.00%)
Apr 25, 2005 9.822 9.822 9.668 9.668 680 -0.05(-0.53%)
Apr 22, 2005 9.719 9.719 9.719 9.719 0 +0.00(+0.00%)
Apr 21, 2005 9.719 9.719 9.719 9.719 486 -0.05(-0.53%)
Apr 20, 2005 9.770 9.770 9.770 9.770 6,320 +0.14(+1.50%)
Apr 19, 2005 9.513 9.637 9.513 9.626 3,403 +0.21(+2.18%)
Apr 18, 2005 9.421 9.421 9.421 9.421 972 -0.04(-0.43%)
Apr 15, 2005 9.462 9.462 9.462 9.462 1,944 -0.10(-1.08%)
Apr 14, 2005 9.822 9.822 9.565 9.565 21,391 -0.36(-3.63%)
Apr 13, 2005 9.925 9.925 9.925 9.925 6,320 -0.01(-0.10%)
Apr 12, 2005 9.935 9.935 9.935 9.935 583 -0.14(-1.43%)
Apr 11, 2005 10.08 10.08 10.08 10.08 1,555 -0.01(-0.10%)
Apr 08, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Apr 07, 2005 10.09 10.09 10.09 10.09 194 -0.01(-0.10%)
Apr 06, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 05, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 04, 2005 10.03 10.10 10.03 10.10 10,890 +0.07(+0.72%)
Apr 01, 2005 10.03 10.03 10.03 10.03 1,458 +0.00(+0.00%)
Mar 31, 2005 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 30, 2005 10.03 10.03 10.03 10.03 291 -0.31(-2.99%)
Mar 29, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 28, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 24, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 23, 2005 10.34 10.34 10.34 10.34 972 -0.10(-0.98%)
Mar 22, 2005 10.45 10.48 10.44 10.44 10,792 -0.05(-0.49%)
Mar 21, 2005 10.64 10.64 10.49 10.49 13,515 -0.22(-2.02%)
Mar 18, 2005 10.70 10.71 10.70 10.71 194 -0.09(-0.86%)
Mar 17, 2005 10.79 10.80 10.70 10.80 11,473 +0.08(+0.77%)
Mar 16, 2005 10.64 10.72 10.64 10.72 3,403 +0.01(+0.10%)
Mar 15, 2005 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Mar 14, 2005 10.80 10.80 10.71 10.71 12,154 -0.04(-0.38%)
Mar 11, 2005 10.76 10.76 10.75 10.75 2,430 +0.00(+0.00%)
Mar 10, 2005 10.76 10.76 10.75 10.75 9,237 -0.06(-0.57%)
Mar 09, 2005 10.87 10.88 10.80 10.81 2,722 +0.01(+0.10%)
Mar 08, 2005 10.55 10.80 10.55 10.80 2,236 +0.17(+1.65%)
Mar 07, 2005 10.63 10.63 10.54 10.62 6,320 +0.11(+1.08%)
Mar 04, 2005 10.52 10.52 10.51 10.51 6,806 +0.23(+2.20%)
Mar 03, 2005 10.40 10.40 10.28 10.28 14,584 -0.23(-2.15%)
Mar 02, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.